Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

4.510 -0.040 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 6.450 6.690 6.215 6.680 466,392 +0.21(+3.25%)
Jan 27, 2022 6.690 6.780 6.370 6.470 192,892 -0.22(-3.29%)
Jan 26, 2022 6.800 6.900 6.600 6.690 523,230 -0.05(-0.74%)
Jan 25, 2022 6.780 6.850 6.540 6.740 476,046 -0.12(-1.75%)
Jan 24, 2022 6.630 6.980 6.450 6.860 299,303 +0.19(+2.85%)
Jan 21, 2022 6.710 6.990 6.640 6.670 543,529 -0.13(-1.91%)
Jan 20, 2022 6.730 7.030 6.660 6.800 221,994 +0.07(+1.04%)
Jan 19, 2022 6.970 6.970 6.630 6.730 479,393 -0.23(-3.30%)
Jan 18, 2022 7.150 7.220 6.930 6.960 367,139 -0.32(-4.40%)
Jan 14, 2022 7.280 0 +0.08(+1.11%)
Jan 13, 2022 7.210 7.310 7.050 7.200 669,114 +0.00(+0.00%)
Jan 12, 2022 7.510 7.660 7.140 7.200 637,615 -0.33(-4.38%)
Jan 11, 2022 7.340 7.670 7.060 7.530 700,742 +0.19(+2.59%)
Jan 10, 2022 7.110 7.360 6.980 7.340 1,007,467 +0.02(+0.27%)
Jan 07, 2022 7.420 7.543 7.220 7.320 399,033 -0.15(-2.01%)
Jan 06, 2022 7.390 7.500 7.190 7.470 829,073 +0.04(+0.54%)
Jan 05, 2022 7.850 7.970 7.385 7.430 383,393 -0.48(-6.07%)
Jan 04, 2022 8.240 8.240 7.890 7.910 191,912 -0.24(-2.94%)
Jan 03, 2022 8.030 8.220 7.880 8.150 1,042,189 +0.13(+1.62%)
Dec 31, 2021 7.730 8.040 7.560 8.020 337,441 +0.32(+4.16%)
Dec 30, 2021 7.510 7.790 7.470 7.700 133,963 +0.14(+1.85%)
Dec 29, 2021 7.800 7.800 7.410 7.560 296,755 -0.22(-2.83%)
Dec 28, 2021 7.890 7.950 7.690 7.780 414,045 -0.14(-1.77%)
Dec 27, 2021 7.830 7.970 7.660 7.920 237,834 +0.10(+1.28%)
Dec 23, 2021 7.550 7.960 7.370 7.820 504,722 +0.29(+3.85%)
Dec 22, 2021 8.095 8.095 7.510 7.530 308,629 -0.15(-1.95%)
Dec 21, 2021 7.660 7.820 7.640 7.680 269,746 -0.01(-0.13%)
Dec 20, 2021 7.860 8.090 7.560 7.690 396,671 -0.22(-2.78%)
Dec 17, 2021 7.650 8.040 7.600 7.910 1,079,587 +0.28(+3.67%)
Dec 16, 2021 7.450 7.720 7.400 7.630 488,597 +0.19(+2.55%)
Dec 15, 2021 7.620 7.650 7.225 7.440 558,410 -0.21(-2.75%)
Dec 14, 2021 7.540 7.790 7.500 7.650 659,702 +0.12(+1.59%)
Dec 13, 2021 7.500 7.830 7.415 7.530 452,727 +0.03(+0.40%)
Dec 10, 2021 7.640 7.790 7.460 7.500 377,483 -0.12(-1.57%)
Dec 09, 2021 7.650 7.870 7.560 7.620 404,316 -0.07(-0.91%)
Dec 08, 2021 7.690 7.840 7.530 7.690 830,062 +0.14(+1.85%)
Dec 07, 2021 7.560 7.750 7.500 7.550 322,852 +0.09(+1.21%)
Dec 06, 2021 7.560 8.000 7.430 7.460 420,929 +0.01(+0.13%)
Dec 03, 2021 7.400 7.710 7.340 7.450 410,498 +0.04(+0.54%)
Dec 02, 2021 7.040 7.470 6.950 7.410 474,753 +0.46(+6.62%)
Dec 01, 2021 7.320 7.780 6.940 6.950 857,357 -0.28(-3.87%)
Nov 30, 2021 7.890 7.890 7.200 7.230 706,399 -0.52(-6.71%)
Nov 29, 2021 7.940 8.040 7.690 7.750 414,483 -0.20(-2.52%)
Nov 26, 2021 7.870 8.050 7.720 7.950 233,804 -0.19(-2.33%)
Nov 24, 2021 7.960 8.280 7.960 8.140 373,943 +0.04(+0.49%)
Nov 23, 2021 8.170 8.340 8.020 8.100 530,705 -0.01(-0.12%)
Nov 22, 2021 7.780 8.280 7.700 8.110 610,217 +0.28(+3.58%)
Nov 19, 2021 8.740 8.740 7.770 7.830 531,914 -0.44(-5.32%)
Nov 18, 2021 8.810 8.330 8.250 8.270 615,361 -0.56(-6.34%)
Nov 17, 2021 8.990 9.040 8.800 8.830 318,152 -0.14(-1.56%)
Nov 16, 2021 9.010 9.010 8.880 8.970 268,613 +0.00(+0.00%)
Nov 15, 2021 9.040 9.120 8.910 8.970 525,969 -0.02(-0.22%)
Nov 12, 2021 9.350 9.360 8.990 8.990 185,276 -0.33(-3.54%)
Nov 11, 2021 9.340 9.490 9.200 9.320 279,209 +0.08(+0.87%)
Nov 10, 2021 8.470 9.240 325,545 +0.36(+4.05%)
Nov 09, 2021 8.840 8.910 8.780 8.880 264,908 +0.03(+0.34%)
Nov 08, 2021 9.190 9.190 8.810 8.850 230,800 -0.08(-0.90%)
Nov 05, 2021 8.760 9.050 8.720 8.930 245,645 +0.24(+2.76%)
Nov 04, 2021 8.830 8.940 8.670 8.690 156,579 -0.13(-1.47%)
Nov 03, 2021 8.660 8.830 8.550 8.820 758,955 +0.24(+2.80%)
Nov 02, 2021 8.860 8.880 8.490 8.580 284,406 -0.23(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.